NIFTY 50 17,500 CE traded across 22 sessions from 1 Feb 2022 to 3 Mar 2022, with a life-high of ₹520.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2022 | ₹399.8 | ₹467.95 | ₹250.2 | ₹421 | 2,901 | 2,100 |
| 2 Feb 2022 | ₹497.15 | ₹520.05 | ₹461.6 | ₹520.05 | 2,951 | 2,100 |
| 3 Feb 2022 | ₹463.8 | ₹463.8 | ₹364.55 | ₹364.55 | 1,051 | 2,200 |
| 4 Feb 2022 | ₹361.5 | ₹405 | ₹333 | ₹359.2 | 6,051 | 4,350 |
| 7 Feb 2022 | ₹335.1 | ₹350 | ₹213.75 | ₹223.45 | 20,751 | 11,250 |
| 8 Feb 2022 | ₹225 | ₹235.25 | ₹163.35 | ₹219 | 21,701 | 12,750 |
| 9 Feb 2022 | ₹246.4 | ₹297.3 | ₹245.85 | ₹295 | 25,301 | 12,450 |
| 10 Feb 2022 | ₹306.25 | ₹381 | ₹285.1 | ₹342 | 20,451 | 12,700 |
| 11 Feb 2022 | ₹250.25 | ₹264.05 | ₹210 | ₹221.35 | 1,35,901 | 45,800 |
| 14 Feb 2022 | ₹150 | ₹150 | ₹92.6 | ₹92.6 | 2,81,801 | 1,13,200 |
| 15 Feb 2022 | ₹110 | ₹236.45 | ₹85.45 | ₹228 | 4,61,352 | 93,700 |
| 16 Feb 2022 | ₹256.35 | ₹272.5 | ₹181.2 | ₹190 | 5,25,403 | 1,13,950 |
| 17 Feb 2022 | ₹225.25 | ₹242 | ₹181.3 | ₹183 | 8,91,352 | 1,46,750 |
| 18 Feb 2022 | ₹183 | ₹221.55 | ₹105.6 | ₹170.95 | 16,95,451 | 2,82,700 |
| 21 Feb 2022 | ₹170 | ₹185 | ₹108.25 | ₹121 | 31,10,752 | 4,89,550 |
| 22 Feb 2022 | ₹81 | ₹111.45 | ₹33.6 | ₹90.1 | 36,39,452 | 5,57,300 |
| 23 Feb 2022 | ₹106.35 | ₹122.45 | ₹59 | ₹67 | 52,98,302 | 9,51,000 |
| 24 Feb 2022 | ₹58.95 | ₹59 | ₹11 | ₹11.4 | 1,25,22,953 | 27,17,950 |
| 25 Feb 2022 | ₹13.1 | ₹25.2 | ₹7.55 | ₹9.15 | 3,88,94,603 | 53,57,350 |
| 28 Feb 2022 | ₹5.55 | ₹10.2 | ₹2.95 | ₹8.1 | 6,68,47,202 | 75,07,650 |
| 2 Mar 2022 | ₹4.9 | ₹4.9 | ₹1.65 | ₹1.8 | 7,46,90,602 | 1,22,22,550 |
| 3 Mar 2022 | ₹0.9 | ₹1.5 | ₹0.05 | ₹0.05 | 3,12,09,253 | 55,27,050 |